Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List
 

All Markets Heat Map

 
Meats
+0.95%
Softs
+0.78%
Metals
+0.42%
Grains
+0.41%
All Markets
+0.36%
Currencies
+0.33%
Indices
+0.08%
Financials
+0.08%
Energies
-0.17%


Futures prices as of November 22nd, 2017 - 10:29 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 93.855 93.880 93.375 93.380 -0.497 10:19 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 93.530 93.550 93.055 93.055 -0.492 10:19 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3252 1.3300 1.3222 1.3297 +0.0052 10:19 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3300 1.3341 1.3270 1.3341 +0.0052 10:17 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.78275 0.78660 0.78245 0.78645 +0.00350 10:19 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.78405 0.78705 0.78380 0.78705 +0.00315 10:13 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.889900 0.897350 0.889900 0.897300 +0.007100 10:19 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.896450 0.901700 0.896200 0.901650 +0.006650 10:14 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.01030 1.01930 1.01010 1.01920 +0.00950 10:19 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.01850 1.02640 1.01850 1.02640 +0.00930 10:17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.17520 1.18140 1.17490 1.18130 +0.00540 10:19 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18235 1.18845 1.18210 1.18845 +0.00550 10:19 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.75750 0.75950 0.75530 0.75950 +0.00140 10:19 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.75800 0.75910 0.75500 0.75910 +0.00140 10:19 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.053000 0.053200 0.052860 0.053190 +0.000190 10:19 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.052190 0.052350 0.052140 0.052350 +0.000150 10:14 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.68230 0.68570 0.68160 0.68570 +0.00240 10:19 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.68370 0.68380 0.68130 0.68330 +0.00080 08:46 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.071275 0.071975 0.071125 0.071750 +0.000475 10:08 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.000000 0.070225 0.069400 0.070225s +0.000375 11/21/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.30670 0.30880 0.30615 0.30880 +0.00100 10:19 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.30490 0.30490 0.30490s +0.00135 11/21/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.016850 0.017010 0.016835 0.017010 +0.000180 10:18 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.000000 0.016620 0.016540 0.016605s +0.000055 11/21/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLF18) Jan 18 57.12 58.05 57.03 57.78 +0.95 10:19 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 57.26 58.03 57.10 57.77 +0.85 10:19 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.19 57.96 57.10 57.68 +0.72 10:19 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.07 57.81 57.04 57.59 +0.67 10:15 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.9395 1.9543 1.9243 1.9350 -0.0009 10:19 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9459 1.9577 1.9270 1.9386 +0.0005 10:19 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9462 1.9551 1.9255 1.9365 +0.0008 10:19 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9307 1.9438 1.9158 1.9273 +0.0023 10:19 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.7661 1.7825 1.7600 1.7696 -0.0035 10:19 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.7604 1.7774 1.7537 1.7649 unch 10:19 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.7671 1.7798 1.7574 1.7686 +0.0016 10:19 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7738 1.7891 1.7682 1.7792 +0.0012 10:19 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.013 3.027 2.958 2.979 -0.038 10:19 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.110 3.120 3.052 3.071 -0.039 10:19 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.111 3.120 3.054 3.071 -0.039 10:19 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 3.076 3.087 3.025 3.040 -0.038 10:19 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 62.71 63.37 62.63 63.02 +0.45 10:19 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 62.46 63.04 62.36 62.70 +0.38 10:19 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.21 62.73 62.11 62.50 +0.41 10:15 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.50 62.50 61.95 61.95 +0.07 09:36 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 1.410 1.410 1.389 1.391 -0.001 10:16 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.395 1.395 1.381 1.391 +0.002 10:17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.400 1.400 1.400 1.400 -0.002 09:30 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 0.000 1.422 1.422 1.422s -0.006 11/21/17 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 154-06 154-14 153-17 154-11 +0-08 10:19 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 153-00 153-10 152-14 153-08 +0-09 10:19 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 167-27 168-06 166-30 168-02 +0-10 10:19 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 166-31 167-09 166-02 167-05 +0-10 10:19 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 124-235 124-315 124-195 124-305 +0-085 10:19 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-150 124-230 124-110 124-220 +0-085 10:19 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 133-315 134-090 133-250 134-075 +0-095 10:19 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 133-250 134-020 133-180 134-000 +0-090 10:18 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 116-225 116-285 116-215 116-280 +0-062 10:19 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-160 116-225 116-147 116-217 +0-062 10:19 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-125 107-147 107-125 107-147 +0-022 10:19 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-065 107-087 107-065 107-087 +0-022 10:17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7100 98.7150 98.7100 98.7100 unch 09:58 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5600 98.5600 98.5550 98.5600 unch 09:41 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.4475 98.4525 98.4450 98.4500 +0.0025 10:18 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2600 98.2750 98.2600 98.2750 +0.0100 10:18 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 424-6 426-0 420-6 424-6 unch 10:19 Quote | Chart | Options
Wheat (ZWH18) Mar 18 441-2 443-2 438-4 443-0 +1-6 10:19 Quote | Chart | Options
Wheat (ZWK18) May 18 453-4 455-4 450-6 455-2 +2-2 10:19 Quote | Chart | Options
Corn (ZCZ17) Dec 17 344-2 347-0 344-0 345-4 +0-4 10:19 Quote | Chart | Options
Corn (ZCH18) Mar 18 355-4 358-0 355-2 357-2 +1-0 10:19 Quote | Chart | Options
Corn (ZCK18) May 18 364-0 366-2 363-4 365-4 +1-0 10:19 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 988-4 999-0 987-4 997-4 +8-4 10:19 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 999-4 1010-0 998-6 1008-6 +8-4 10:19 Quote | Chart | Options
Soybeans (ZSK18) May 18 1008-6 1019-4 1008-2 1018-4 +8-4 10:19 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 318.4 324.3 317.8 323.9 +5.6 10:19 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 320.3 326.5 319.9 326.1 +5.7 10:19 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 323.6 329.8 323.3 329.3 +5.5 10:19 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 34.17 34.48 34.09 34.13 -0.04 10:19 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 34.29 34.63 34.23 34.27 -0.05 10:19 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 34.50 34.83 34.45 34.48 -0.05 10:19 Quote | Chart | Options
Oats (ZOZ17) Dec 17 256-2 259-0 256-2 257-0 +1-2 10:15 Quote | Chart | Options
Oats (ZOH18) Mar 18 272-2 274-4 272-2 273-0 +1-4 10:15 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.310 12.405 12.250 12.405 +0.065 10:19 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.630 12.680 12.630 12.680 +0.050 10:09 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 420-0 423-2 418-0 423-2 +3-0 10:19 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 437-0 440-6 435-2 440-6 +3-0 10:19 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 626-4 630-0 624-6 628-4 +1-4 10:19 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 640-2 644-4 639-2 642-4 +1-2 10:19 Quote | Chart | Options
Canola (RSF18) Jan 18 514.20 517.80 514.20 516.30 +1.20 10:19 Quote | Chart | Options
Canola (RSH18) Mar 18 523.10 525.70 523.10 524.40 +1.30 10:16 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2595.75 2600.00 2594.50 2596.25 unch 10:19 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2596.75 2601.25 2596.00 2597.25 -0.25 10:19 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6381.25 6393.00 6375.25 6384.50 +5.00 10:19 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6396.50 6409.50 6393.00 6403.50 +7.50 10:10 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 23550 23599 23524 23527 -16 10:19 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 23550 23593 23525 23537 unch 10:05 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1517.90 1526.40 1516.50 1521.70 +2.90 10:19 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1524.40 1524.50 1522.10 1522.10 +2.00 08:34 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1856.30 1863.70 1854.60 1859.40 +0.70 10:19 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 0.00 1858.30 1858.30 1858.30s +13.10 11/21/17 Quote | Chart | Options
S&P GSCI (GDZ17) Dec 17 428.05 428.05 428.05 428.05 +3.35 09:25 Quote | Chart | Options
Meats
Live Cattle (LEZ17) Dec 17 119.200 119.825 118.825 119.575 +1.600 10:19 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 125.000 125.950 124.850 125.750 +1.700 10:19 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 125.500 126.325 125.300 126.150 +1.350 10:19 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 117.975 118.575 117.900 118.450 +0.875 10:19 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 152.750 153.375 152.475 153.000 +1.375 10:19 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 150.950 151.525 150.525 151.125 +1.300 10:17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 150.425 151.225 150.325 151.025 +1.350 10:15 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 149.600 150.250 149.325 150.025 +1.175 10:16 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 61.250 61.625 60.950 61.375 +0.675 10:19 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 67.150 67.575 66.875 67.375 +0.425 10:19 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 71.450 71.975 71.400 71.750 +0.375 10:19 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.275 77.450 77.275 77.400 +0.400 10:15 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.38 15.40 15.31 15.40 +0.03 10:17 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.66 14.66 14.55 14.62 +0.02 10:16 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.64 14.64 14.55 14.62 +0.06 10:16 Quote | Chart | Options
Metals
Gold (GCZ17) Dec 17 1280.6 1290.6 1278.6 1290.2 +8.5 10:19 Quote | Chart | Options
Gold (GCG18) Feb 18 1284.8 1295.0 1283.1 1294.6 +8.4 10:19 Quote | Chart | Options
Gold (GCJ18) Apr 18 1289.3 1298.5 1288.5 1298.5 +8.0 10:17 Quote | Chart | Options
Silver (SIZ17) Dec 17 16.950 17.130 16.925 17.105 +0.145 10:19 Quote | Chart | Options
Silver (SIH18) Mar 18 17.050 17.235 17.030 17.210 +0.148 10:19 Quote | Chart | Options
Silver (SIK18) May 18 17.120 17.295 17.120 17.265 +0.137 10:07 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 3.1290 3.1445 3.1185 3.1405 +0.0120 10:19 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.1340 3.1490 3.1295 3.1470 +0.0115 10:19 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1505 3.1665 3.1405 3.1630 +0.0125 10:19 Quote | Chart | Options
Platinum (PLF18) Jan 18 935.8 942.7 932.5 939.9 +1.9 10:19 Quote | Chart | Options
Platinum (PLJ18) Apr 18 941.2 946.4 936.9 943.6 +1.3 10:16 Quote | Chart | Options
Palladium (PAZ17) Dec 17 997.05 1003.30 994.00 1000.35 +3.85 10:19 Quote | Chart | Options
Palladium (PAH18) Mar 18 995.70 1000.10 992.30 999.10 +5.10 10:19 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 70.90 71.60 70.50 71.33 +0.43 10:15 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 70.14 70.78 69.88 70.68 +0.54 10:19 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 165.70 167.00 165.05 166.95 +0.20 10:13 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 164.45 165.00 164.45 165.00 +0.05 09:37 Quote | Chart | Options
Coffee (KCZ17) Dec 17 124.10 124.55 123.85 124.55 +0.70 09:28 Quote | Chart | Options
Coffee (KCH18) Mar 18 126.50 127.50 126.35 127.35 +0.70 10:19 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.92 15.27 14.90 15.26 +0.38 10:19 Quote | Chart | Options
Sugar #11 (SBK18) May 18 14.93 15.24 14.92 15.21 +0.31 10:19 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 0 2102 2102 2102s +18 11/21/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2116 2131 2109 2121 +11 10:19 Quote | Chart | Options
Lumber (LSF18) Jan 18 435.00 435.30 430.20 431.90 +0.60 10:19 Quote | Chart | Options
Lumber (LSH18) Mar 18 422.40 422.40 419.90 420.70 +0.40 10:11 Quote | Chart | Options
Sugar #16 (SDF18) Jan 18 27.25 27.35 27.25 27.35 +0.05 10:12 Quote | Chart | Options
Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List

Futures Market Commentary

Brad King - Inside Futures - 16 mins ago

Reduce some risk in the Nasdaq today. Roll up ITM calls.
 
Dan Hueber - Inside Futures - 22 mins ago

While the action in the grain and soy markets this morning would not be described as euphoric, it would appear that the trade is ready to depart for Thanksgiving on a cheery note. Grains are ...
 
Andrew Pawielski - Inside Futures - 9 mins ago

The post MDA SnapShot: Short Jan Crude Trade Reviewed, 11/22/17 appeared first on Daniels Trading. Position Update Published 11/22/17 9:45 am central: Traders, Today, just moments ago, in my FREE weekly webinar showcasing my expert analysis of the TAS Market Profile Trading Tools that help power...
 
Mohammed Isah - Inside Futures - 46 mins ago

The pair remains weak and vulnerable to the downside despite its price hesitation
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us